Shindaeyang Paper Co., Ltd. - 016590.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10,860	10,820	10,820	10,940	10,550	48,583
September 25, 2025	11,240	10,870	10,870	11,240	10,870	22,989
September 24, 2025	11,000	11,030	11,030	11,220	10,940	24,476
September 23, 2025	11,200	11,050	11,050	11,240	10,810	25,115
September 22, 2025	11,110	11,150	11,150	11,410	11,100	11,376
September 19, 2025	11,400	11,110	11,110	11,410	11,110	21,143
September 18, 2025	11,490	11,310	11,310	11,540	11,190	25,227
September 17, 2025	11,350	11,490	11,490	11,650	11,310	14,351
September 16, 2025	11,490	11,350	11,350	11,830	11,300	14,657
September 15, 2025	11,410	11,490	11,490	11,640	11,410	11,762
September 12, 2025	11,520	11,500	11,500	11,670	11,310	18,399
September 11, 2025	11,240	11,450	11,450	11,570	11,240	18,063
September 10, 2025	11,470	11,230	11,230	11,610	11,210	42,787
September 09, 2025	11,250	11,260	11,260	11,330	10,900	21,646
September 08, 2025	10,790	10,980	10,980	11,060	10,780	35,571
September 05, 2025	10,790	10,790	10,790	10,790	10,650	8,878
September 04, 2025	10,770	10,790	10,790	10,900	10,600	19,363
September 03, 2025	10,310	10,780	10,780	10,890	10,300	32,494
September 02, 2025	10,700	10,400	10,400	10,700	10,300	25,692
September 01, 2025	10,350	10,700	10,700	10,730	10,340	13,792
August 29, 2025	10,600	10,350	10,350	10,810	10,340	26,467
August 28, 2025	10,260	10,660	10,660	10,810	10,120	58,363
August 27, 2025	10,380	10,340	10,340	10,530	10,160	20,705
August 26, 2025	10,210	10,290	10,290	10,370	10,100	18,843
August 25, 2025	10,230	10,340	10,340	10,430	10,120	23,876
August 22, 2025	10,100	10,330	10,330	10,730	10,070	64,696
August 21, 2025	9,650	9,980	9,980	10,060	9,650	34,485
August 20, 2025	9,870	9,760	9,760	9,900	9,490	42,628
August 19, 2025	10,000	9,870	9,870	10,000	9,610	32,518
August 18, 2025	10,120	9,860	9,860	10,300	9,800	35,450
August 14, 2025	10,310	10,110	10,110	10,350	10,100	27,794
August 13, 2025	10,440	10,340	10,340	10,480	10,230	33,955
August 12, 2025	10,450	10,450	10,450	10,940	10,450	46,026
August 11, 2025	10,420	10,500	10,500	10,570	10,300	38,249
August 08, 2025	10,510	10,490	10,490	10,610	10,300	18,232
August 07, 2025	10,370	10,510	10,510	10,630	10,350	32,002
August 06, 2025	10,510	10,420	10,420	10,750	10,240	53,192
August 05, 2025	10,840	10,620	10,620	10,940	10,575	38,691
August 04, 2025	10,330	10,850	10,850	11,180	10,330	58,846
August 01, 2025	10,920	10,330	10,330	10,980	10,320	64,344
July 31, 2025	10,590	10,900	10,900	11,240	10,510	131,531
July 30, 2025	10,410	10,490	10,490	10,740	10,160	70,144
July 29, 2025	10,200	10,400	10,400	10,500	10,130	73,175
July 28, 2025	10,500	10,170	10,170	10,500	10,070	89,085
July 25, 2025	10,360	10,400	10,400	10,540	10,250	135,178
July 24, 2025	12,780	10,280	10,280	12,780	10,230	989,580
July 23, 2025	14,100	12,780	12,780	14,100	12,700	457,107
July 22, 2025	14,370	14,100	14,100	14,390	13,700	41,148
July 21, 2025	14,500	13,880	13,880	14,650	13,750	55,806
July 18, 2025	14,500	14,490	14,490	14,630	14,350	27,244
July 17, 2025	14,990	14,630	14,630	15,090	14,570	37,279
July 16, 2025	14,780	14,980	14,980	15,230	14,540	47,577
July 15, 2025	15,200	15,000	15,000	15,270	14,200	61,823
July 14, 2025	14,800	15,220	15,220	15,360	14,800	52,949
July 11, 2025	14,700	14,760	14,760	15,100	14,560	92,596
July 10, 2025	15,070	14,700	14,700	15,390	14,680	61,784
July 09, 2025	13,450	15,170	15,170	15,800	13,330	435,498
July 08, 2025	12,960	13,300	13,300	13,310	12,880	39,670
July 07, 2025	13,000	13,060	13,060	13,500	12,340	26,872
July 04, 2025	13,200	12,680	12,680	13,200	12,630	29,793

Shindaeyang Paper Co., Ltd. (016590.KS) KSC